$10.03 +0.14 (%) Goodfellow Inc - TSX

Mar. 27, 2015 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL.TO historical data

Date Open High Low Close Volume
3/27/201510.4010.4410.3810.3838,961
3/27/201510.0010.0510.0010.03500
3/26/201510.3910.4710.3610.4363,600
3/26/20159.7010.199.709.896,800
3/25/201510.3110.4710.2810.45136,485
3/25/20159.879.879.709.708,500
3/24/201510.3710.3710.2910.3057,198
3/24/20159.989.989.859.85935
3/23/201510.3510.3710.3210.3728,692
3/23/20159.9510.049.589.586,430
3/20/201510.3310.3610.3110.3644,266
3/20/20159.939.939.939.932,300
3/19/201510.3210.3710.3010.3022,704
3/19/201510.0510.059.959.966,400
3/18/201510.3110.3510.3010.3517,532
3/18/201510.2210.2210.0510.051,350
3/17/201510.2810.3510.2810.2938,435
3/17/201510.0510.1010.0110.046,500
3/16/201510.2910.3410.2810.3077,679
3/16/201510.2410.2410.1010.10950
3/13/201510.2710.3410.2510.2831,726
3/13/201510.0510.1210.0410.046,500
3/12/201510.3610.5010.3510.4329,195
3/12/201510.0210.0510.0210.05621
3/11/201510.3010.3410.3010.3335,477
3/11/20159.8710.009.7810.005,443
3/10/201510.3210.3310.3010.3043,211
3/10/201510.0010.109.909.9010,800
3/9/201510.3710.3710.3110.3430,634
3/9/201510.3510.3510.0510.109,702
3/6/201510.3110.3210.2910.3026,240
3/6/201510.0510.0510.0510.050
3/5/201510.3310.3610.3110.3431,505
3/5/201510.1510.2510.0510.0511,440
3/4/201510.3510.3510.2810.3586,020
3/4/201510.1210.2010.0110.053,810
3/3/201510.3410.3510.3110.3239,310
3/3/201510.1710.2510.0010.004,898
3/2/201510.3210.3710.3110.3626,577
3/2/201510.4810.4810.1010.101,594
2/27/201510.3210.3410.3110.3338,629
2/27/201510.2610.4010.2510.272,034
2/26/201510.3210.3410.3110.3235,166
2/26/201510.3310.3310.3010.312,297
2/25/201510.3210.3710.3110.3323,718
2/25/201510.3310.3310.3210.321,100
2/24/201510.3110.3510.3110.3420,802
2/24/201510.3010.3010.3010.300
2/23/201510.3010.3310.2910.3223,223
2/23/201510.4610.4610.3910.393,190
2/20/201510.3010.3310.2710.3224,884
2/20/201510.2410.3010.1810.182,750
2/19/201510.3010.3110.2810.3015,288
2/19/201510.9011.0010.0510.1157,750
2/18/201510.2610.3210.2510.2956,884
2/18/201510.7510.8010.6910.69903
2/17/201510.2610.3210.2610.2919,658
2/17/201510.2410.8910.2410.896,950
2/13/201510.3210.3210.2710.2937,936
2/13/20159.9610.259.9610.255,452
2/12/201510.2710.3410.2410.3321,807
2/12/20159.939.959.939.952,675
2/11/201510.2810.2910.2410.2729,550
2/11/20159.829.939.809.934,210
2/10/201510.2510.3010.2110.2928,529
2/10/20159.609.809.609.742,700
2/9/201510.2310.2510.2010.2425,831
2/9/20159.649.769.619.622,600
2/6/201510.2510.2710.2110.2320,495
2/6/20159.679.679.499.502,850
2/5/201510.2010.2510.2010.2537,188
2/5/20159.769.919.769.841,600
2/4/201510.1910.2310.1710.1955,668
2/4/20159.759.849.759.753,800
2/3/201510.1510.2210.1510.1837,520
2/3/20159.719.769.709.762,370
2/2/201510.1710.2010.1010.1536,230
2/2/20159.709.769.709.709,750
1/30/201510.1310.1810.1210.1442,176
1/30/20159.659.679.659.67300
1/29/201510.1310.1710.1010.1729,541
1/29/20159.609.609.609.601,000
1/28/201510.1910.2010.1110.1144,214
1/28/20159.599.619.599.601,500
1/27/201510.1810.2110.1310.1761,325
1/27/20159.509.509.509.500
1/26/201510.1910.2510.1910.1935,361
1/26/20159.879.879.709.744,230
1/23/201510.2410.2410.2010.2138,571
1/23/20159.689.749.689.74500
1/22/201510.1910.2610.1810.2639,714
1/22/20159.509.759.509.643,400
1/21/201510.1710.2210.1010.1919,953
1/21/20159.379.509.379.501,500
1/20/201510.1910.2010.1610.1910,747
1/20/20159.459.459.319.352,600
1/19/20159.409.509.409.503,245
1/16/201510.1210.2310.0910.1975,374
1/16/20159.509.509.459.451,900
1/15/201510.1010.1110.0810.105,539
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center